Indicators

Entertainment Properties Trust (NY: EPR )

41.46 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	34.77	34.88	34.28	34.31	734,327	-0.49(-1.42%)
May 28, 2015	34.80	35.00	34.68	34.80	502,676	-0.03(-0.09%)
May 27, 2015	34.54	34.87	34.38	34.83	441,241	+0.42(+1.21%)
May 26, 2015	34.76	34.79	34.16	34.41	511,777	-0.38(-1.11%)
May 22, 2015	34.68	34.80	34.80	34.80	342,021	-0.07(-0.19%)
May 21, 2015	35.38	35.38	34.67	34.86	485,476	-0.35(-0.99%)
May 20, 2015	35.36	35.51	35.12	35.21	386,739	+0.01(+0.03%)
May 19, 2015	35.02	35.23	34.93	35.20	511,050	+0.14(+0.39%)
May 18, 2015	34.97	35.15	34.75	35.06	475,023	-0.09(-0.27%)
May 15, 2015	34.87	35.21	34.85	35.16	451,744	+0.37(+1.05%)
May 14, 2015	34.26	34.80	34.19	34.79	277,438	+0.72(+2.12%)
May 13, 2015	34.64	34.89	34.00	34.07	402,213	-0.37(-1.07%)
May 12, 2015	34.19	34.45	33.91	34.44	466,180	+0.03(+0.09%)
May 11, 2015	34.77	35.07	34.27	34.41	564,182	-0.47(-1.36%)
May 08, 2015	34.99	35.51	34.85	34.88	525,836	+0.26(+0.75%)
May 07, 2015	34.08	34.66	34.01	34.62	563,045	+0.53(+1.56%)
May 06, 2015	34.15	34.36	33.93	34.09	485,398	-0.15(-0.43%)
May 05, 2015	34.50	34.57	33.97	34.23	617,041	-0.40(-1.14%)
May 04, 2015	34.33	34.76	34.32	34.63	852,095	+0.32(+0.93%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.